Australia markets open in 8 hours 9 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.32+0.89 (+0.76%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521C000425002021-04-13 3:44PM EDT42.5065.8072.0076.500.00-50610.74%
ABBV210521C000450002021-04-13 3:53PM EDT45.0063.1569.2574.000.00-20579.69%
ABBV210521C000600002021-04-13 3:44PM EDT60.0048.3054.4059.000.00-81425.78%
ABBV210521C000650002021-04-13 3:44PM EDT65.0043.3049.0553.700.00-50364.36%
ABBV210521C000700002021-05-04 11:23AM EDT70.0045.2545.1549.200.00-29354.20%
ABBV210521C000725002021-01-13 3:47PM EDT72.5040.3131.2533.650.00-500.00%
ABBV210521C000750002021-05-06 3:25PM EDT75.0040.0040.1044.150.00-186313.77%
ABBV210521C000775002020-11-04 10:31AM EDT77.5016.7029.4030.350.00-110.00%
ABBV210521C000800002021-05-07 3:05PM EDT80.0036.0035.1039.200.00-11280.27%
ABBV210521C000825002021-04-22 1:49PM EDT82.5027.5532.9036.700.00-34262.99%
ABBV210521C000850002021-05-07 9:53AM EDT85.0032.0030.2533.900.00-233233.59%
ABBV210521C000875002021-04-13 2:54PM EDT87.5020.6528.0031.150.00-250206.93%
ABBV210521C000900002021-05-10 2:51PM EDT90.0026.9726.8528.150.00-11106123.05%
ABBV210521C000925002021-05-14 9:42AM EDT92.5024.7523.1526.250.00-111180.76%
ABBV210521C000950002021-05-13 3:37PM EDT95.0022.0020.6023.550.00-1873158.30%
ABBV210521C000975002021-05-04 10:13AM EDT97.5020.0018.2521.000.00-233142.14%
ABBV210521C001000002021-05-17 10:12AM EDT100.0016.9316.9517.25+0.18+1.07%132310.00%
ABBV210521C001010002021-05-05 11:48AM EDT101.0014.6215.9016.450.00--2572.07%
ABBV210521C001020002021-04-30 10:31AM EDT102.008.8214.1516.350.00-15111.72%
ABBV210521C001030002021-05-04 9:48AM EDT103.0012.2313.2015.350.00-11106.20%
ABBV210521C001040002021-05-07 2:21PM EDT104.0011.8712.8013.650.00-1973.05%
ABBV210521C001050002021-05-14 2:36PM EDT105.0011.6511.9512.150.00-793,8100.00%
ABBV210521C001060002021-05-13 9:48AM EDT106.009.6110.7011.950.00-111976.42%
ABBV210521C001070002021-05-14 3:20PM EDT107.009.859.9010.350.00-26838.67%
ABBV210521C001080002021-05-14 3:48PM EDT108.008.708.959.250.00-23870.00%
ABBV210521C001090002021-05-14 2:55PM EDT109.007.837.808.200.00-226310.00%
ABBV210521C001100002021-05-17 11:34AM EDT110.007.107.057.20+0.40+5.97%547,8330.00%
ABBV210521C001110002021-05-14 2:44PM EDT111.006.116.006.25+0.21+3.56%43,2020.00%
ABBV210521C001120002021-05-17 11:18AM EDT112.005.355.055.35+0.45+9.18%1041,55121.68%
ABBV210521C001130002021-05-14 3:29PM EDT113.004.554.104.300.00-108980.00%
ABBV210521C001140002021-05-14 3:49PM EDT114.003.073.203.500.00-6668521.68%
ABBV210521C001150002021-05-17 11:22AM EDT115.002.702.432.60+0.50+22.73%31013,42219.73%
ABBV210521C001160002021-05-17 11:28AM EDT116.001.831.661.76+0.23+14.38%22275217.77%
ABBV210521C001170002021-05-17 11:14AM EDT117.001.321.081.23+0.34+34.69%941,87819.53%
ABBV210521C001180002021-05-17 11:27AM EDT118.000.760.630.74+0.13+20.63%1341,80819.09%
ABBV210521C001190002021-05-17 11:07AM EDT119.000.440.350.43+0.03+7.32%25346919.39%
ABBV210521C001200002021-05-17 11:33AM EDT120.000.200.200.22-0.05-20.00%4566,35719.24%
ABBV210521C001210002021-05-17 11:17AM EDT121.000.120.100.12-0.02-14.29%19127219.92%
ABBV210521C001220002021-05-17 11:35AM EDT122.000.070.050.08-0.03-30.00%51559421.68%
ABBV210521C001230002021-05-17 11:13AM EDT123.000.040.030.05-0.01-20.00%412722.85%
ABBV210521C001240002021-05-14 1:49PM EDT124.000.020.000.05-0.05-71.43%89325.98%
ABBV210521C001250002021-05-17 11:29AM EDT125.000.010.010.04-0.04-80.00%481,48628.13%
ABBV210521C001300002021-05-13 1:45PM EDT130.000.040.000.040.00-1797841.80%
ABBV210521C001350002021-05-10 10:28AM EDT135.000.020.000.050.00-171451.56%
ABBV210521C001400002021-05-12 11:14AM EDT140.000.010.000.010.00-42,05053.13%
ABBV210521C001450002021-05-11 11:35AM EDT145.000.010.000.100.00-12980.08%
ABBV210521C001500002021-03-25 3:54PM EDT150.000.010.000.270.00-248104.69%
ABBV210521C001550002021-05-10 2:30PM EDT155.000.010.000.010.00-1012179.69%
ABBV210521C001600002021-02-24 10:30AM EDT160.000.070.000.300.00-25128.91%
ABBV210521C001650002021-02-17 2:05PM EDT165.000.080.000.480.00-10150.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521P000425002021-04-28 2:33PM EDT42.500.020.000.050.00-316318.75%
ABBV210521P000450002021-03-30 1:30PM EDT45.000.020.000.180.00-115347.66%
ABBV210521P000500002021-02-26 1:13PM EDT50.000.130.000.970.00-116401.56%
ABBV210521P000550002021-03-09 3:13PM EDT55.000.130.000.730.00-114343.36%
ABBV210521P000600002021-04-27 10:45AM EDT60.000.060.000.050.00-1275215.63%
ABBV210521P000650002021-04-21 1:08PM EDT65.000.020.000.020.00-22,072175.00%
ABBV210521P000700002021-05-06 9:30AM EDT70.000.020.000.050.00-5532168.75%
ABBV210521P000725002021-05-07 10:01AM EDT72.500.010.000.100.00-10159171.09%
ABBV210521P000750002021-05-12 1:53PM EDT75.000.070.000.100.00-5275160.16%
ABBV210521P000775002021-02-26 4:20PM EDT77.500.340.001.230.00-5433224.90%
ABBV210521P000800002021-05-10 11:11AM EDT80.000.010.000.100.00-11,248139.06%
ABBV210521P000825002021-05-14 2:09PM EDT82.500.010.000.120.00-1744132.03%
ABBV210521P000850002021-05-04 12:20PM EDT85.000.020.000.180.00-31,878129.30%
ABBV210521P000875002021-05-17 9:58AM EDT87.500.100.000.09+0.09+900.00%1651108.20%
ABBV210521P000900002021-05-11 12:58PM EDT90.000.080.000.13+0.02+33.33%52,084103.91%
ABBV210521P000925002021-05-12 1:57PM EDT92.500.030.000.100.00-202,25391.02%
ABBV210521P000950002021-05-14 12:36PM EDT95.000.050.000.03+0.02+66.67%16,42070.31%
ABBV210521P000970002021-05-03 2:22PM EDT97.000.120.000.280.00-3388.09%
ABBV210521P000975002021-05-17 11:28AM EDT97.500.020.000.04-0.03-60.00%12,23064.84%
ABBV210521P000980002021-04-29 10:48AM EDT98.000.180.000.520.00-738194.53%
ABBV210521P000990002021-05-07 9:30AM EDT99.000.010.000.050.00-12861.72%
ABBV210521P001000002021-05-14 2:09PM EDT100.000.020.000.030.00-286,24854.69%
ABBV210521P001010002021-05-05 12:59PM EDT101.000.070.000.110.00-112761.72%
ABBV210521P001020002021-05-14 3:11PM EDT102.000.050.000.280.00-13468.16%
ABBV210521P001030002021-05-14 1:32PM EDT103.000.040.000.210.00-151660.94%
ABBV210521P001040002021-05-13 12:36PM EDT104.000.040.000.06-0.06-60.00%112851.95%
ABBV210521P001050002021-05-17 11:28AM EDT105.000.010.010.03-0.04-80.00%196,90043.75%
ABBV210521P001060002021-05-12 10:50AM EDT106.000.070.000.08+0.02+40.00%154447.07%
ABBV210521P001070002021-05-17 11:05AM EDT107.000.050.000.090.00-745544.53%
ABBV210521P001080002021-05-14 12:59PM EDT108.000.060.000.100.00-221,40941.60%
ABBV210521P001090002021-05-14 11:06AM EDT109.000.090.030.080.00-415036.13%
ABBV210521P001100002021-05-17 11:07AM EDT110.000.060.050.09-0.05-45.45%202,07933.20%
ABBV210521P001110002021-05-14 10:49AM EDT111.000.110.070.11-0.07-38.89%52,06430.66%
ABBV210521P001120002021-05-17 9:45AM EDT112.000.120.100.14-0.10-45.45%262,14228.32%
ABBV210521P001130002021-05-17 11:12AM EDT113.000.160.170.19-0.14-46.67%16329326.17%
ABBV210521P001140002021-05-17 11:07AM EDT114.000.240.260.28-0.16-40.00%4422924.61%
ABBV210521P001150002021-05-17 11:33AM EDT115.000.420.390.45-0.28-40.00%44076523.78%
ABBV210521P001160002021-05-17 11:01AM EDT116.000.650.640.72-0.34-34.34%3615323.29%
ABBV210521P001170002021-05-17 11:27AM EDT117.000.971.051.16-0.52-34.90%24683223.93%
ABBV210521P001180002021-05-17 11:21AM EDT118.001.491.611.71-0.66-30.70%4811324.32%
ABBV210521P001190002021-05-14 1:37PM EDT119.002.222.152.450.00-2326.32%
ABBV210521P001200002021-05-14 11:56AM EDT120.003.052.663.25-0.35-10.29%213427.93%
ABBV210521P001210002021-05-17 12:08AM EDT121.003.833.954.350.00--135.65%
ABBV210521P001220002021-05-17 12:08AM EDT122.005.404.705.000.00--1131.01%
ABBV210521P001250002021-03-24 1:07PM EDT125.0024.9013.2014.350.00-293167.11%
ABBV210521P001300002021-03-24 1:07PM EDT130.0029.8217.6519.700.00-238194.68%
ABBV210521P001350002021-01-26 2:19PM EDT135.0027.1026.2030.300.00-413308.45%
ABBV210521P001400002020-12-24 12:00PM EDT140.0039.5529.2531.650.00-11280.18%
ABBV210521P001500002021-02-08 12:24PM EDT150.0044.8341.8045.450.00--2386.43%
ABBV210521P001650002021-04-01 10:48AM EDT165.0058.2551.2056.000.00-20339.36%